Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ESE )

0.1300 +0.0150 (+13.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.5700 0 -0.03(-5.00%)
Jun 29, 2022 0.6100 0.6100 0.6000 0.6000 31,853 -0.02(-3.23%)
Jun 28, 2022 0.6600 0.6600 0.6200 0.6200 23,091 -0.03(-4.62%)
Jun 27, 2022 0.6700 0.6700 0.6500 0.6500 19,858 -0.01(-1.52%)
Jun 24, 2022 0.6600 0.6600 0.6500 0.6600 6,730 +0.00(+0.00%)
Jun 23, 2022 0.6500 0.6600 0.6400 0.6600 63,121 -0.01(-1.49%)
Jun 22, 2022 0.7000 0.7000 0.6600 0.6700 24,907 -0.04(-5.63%)
Jun 21, 2022 0.7400 0.7500 0.7100 0.7100 49,214 -0.02(-2.74%)
Jun 20, 2022 0.7600 0.7600 0.7300 0.7300 19,065 -0.04(-5.19%)
Jun 17, 2022 0.7600 0.7700 0.7600 0.7700 15,926 +0.02(+2.67%)
Jun 16, 2022 0.8500 0.9000 0.7400 0.7500 174,093 -0.08(-9.64%)
Jun 15, 2022 0.6600 0.8300 0.6600 0.8300 101,876 +0.18(+27.69%)
Jun 14, 2022 0.6800 0.6800 0.6400 0.6500 18,766 -0.02(-2.99%)
Jun 13, 2022 0.6900 0.6900 0.6600 0.6700 15,780 -0.03(-4.29%)
Jun 10, 2022 0.7000 0.7000 0.7000 0.7000 1,231 +0.00(+0.00%)
Jun 09, 2022 0.7000 0.7200 0.7000 0.7000 18,442 +0.00(+0.00%)
Jun 08, 2022 0.7400 0.7400 0.7000 0.7000 49,750 -0.03(-4.11%)
Jun 07, 2022 0.6800 0.7400 0.6800 0.7300 40,465 +0.05(+7.35%)
Jun 06, 2022 0.6700 0.6900 0.6700 0.6800 43,941 +0.02(+3.03%)
Jun 03, 2022 0.6700 0.6700 0.6600 0.6600 2,938 -0.01(-1.49%)
Jun 02, 2022 0.6800 0.6800 0.6700 0.6700 7,079 -0.02(-2.90%)
Jun 01, 2022 0.7100 0.7200 0.6900 0.6900 17,510 -0.04(-5.48%)
May 31, 2022 0.7000 0.7300 0.7000 0.7300 8,205 +0.04(+5.80%)
May 30, 2022 0.6800 0.7100 0.6700 0.6900 51,725 +0.02(+2.99%)
May 27, 2022 0.6800 0.6800 0.6700 0.6700 47,506 +0.00(+0.00%)
May 26, 2022 0.6800 0.6800 0.6600 0.6700 38,191 +0.00(+0.00%)
May 25, 2022 0.6900 0.6900 0.6700 0.6700 26,275 -0.04(-5.63%)
May 24, 2022 0.7500 0.7500 0.7000 0.7100 10,026 -0.02(-2.74%)
May 20, 2022 0.7300 0 -0.01(-1.35%)
May 19, 2022 0.7900 0.7900 0.7400 0.7400 26,166 -0.04(-5.13%)
May 18, 2022 0.8500 0.8500 0.7800 0.7800 48,032 -0.06(-7.14%)
May 17, 2022 0.8200 0.8600 0.8200 0.8400 60,031 +0.01(+1.20%)
May 16, 2022 0.7600 0.8300 0.7600 0.8300 31,785 +0.09(+12.16%)
May 13, 2022 0.6500 0.7700 0.6400 0.7400 116,961 +0.09(+13.85%)
May 12, 2022 0.7000 0.7000 0.6300 0.6500 94,467 -0.05(-7.14%)
May 11, 2022 0.7000 0.7000 0.6800 0.7000 19,922 -0.01(-1.41%)
May 10, 2022 0.7600 0.7700 0.7100 0.7100 47,103 -0.06(-7.79%)
May 09, 2022 0.8300 0.8300 0.7700 0.7700 95,275 -0.08(-9.41%)
May 06, 2022 0.8400 0.8500 0.8400 0.8500 10,259 +0.00(+0.00%)
May 05, 2022 0.8800 0.8800 0.8500 0.8500 36,158 -0.03(-3.41%)
May 04, 2022 0.9000 0.9000 0.8800 0.8800 16,373 -0.02(-2.22%)
May 03, 2022 0.9100 0.9100 0.9000 0.9000 25,527 +0.00(+0.00%)
May 02, 2022 0.9000 0.9000 0.8900 0.9000 37,418 +0.00(+0.00%)
Apr 29, 2022 0.9500 0.9500 0.9000 0.9000 25,111 -0.04(-4.26%)
Apr 28, 2022 0.9500 0.9600 0.9200 0.9400 25,448 +0.00(+0.00%)
Apr 27, 2022 0.9700 0.9700 0.9400 0.9400 20,887 -0.02(-2.08%)
Apr 26, 2022 0.9900 0.9900 0.9400 0.9600 23,742 -0.03(-3.03%)
Apr 25, 2022 0.9900 1.000 0.9600 0.9900 39,259 +0.02(+2.06%)
Apr 22, 2022 0.9500 0.9700 0.9400 0.9700 52,330 +0.03(+3.19%)
Apr 21, 2022 0.9200 0.9500 0.9100 0.9400 81,049 +0.02(+2.17%)
Apr 20, 2022 0.8800 0.9300 0.8800 0.9200 63,759 +0.06(+6.98%)
Apr 19, 2022 0.8400 0.8700 0.8400 0.8600 28,712 +0.02(+2.38%)
Apr 18, 2022 0.8200 0.8400 0.8200 0.8400 36,983 +0.00(+0.00%)
Apr 14, 2022 0.8400 0 -0.01(-1.18%)
Apr 13, 2022 0.9100 0.9100 0.8300 0.8500 108,893 -0.04(-4.49%)
Apr 12, 2022 0.9400 0.9400 0.8900 0.8900 54,986 -0.03(-3.26%)
Apr 11, 2022 0.9400 0.9400 0.9200 0.9200 16,157 +0.01(+1.10%)
Apr 08, 2022 0.9500 0.9500 0.9000 0.9100 39,645 -0.03(-3.19%)
Apr 07, 2022 0.9400 0.9600 0.9400 0.9400 10,724 -0.01(-1.05%)
Apr 06, 2022 0.9800 0.9800 0.9400 0.9500 32,888 -0.02(-2.06%)
Apr 05, 2022 0.9700 0.9800 0.9700 0.9700 21,694 -0.01(-1.02%)
Apr 04, 2022 1.020 1.020 0.9600 0.9800 68,129 +0.03(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.